Knowles Corporation

15.15
-0.05 (-0.33%)
At close: Apr 01, 2025, 3:59 PM
15.20
0.33%
Pre-market: Apr 02, 2025, 08:47 AM EDT

Knowles Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 15.11 15.42 15.05 15.16 -0.04 -0.26% 609,629
Mar 31, 2025 15.10 15.32 14.95 15.20 -0.15 -0.98% 608,816
Mar 28, 2025 15.86 15.92 15.25 15.35 -0.59 -3.70% 543,400
Mar 27, 2025 16.05 16.05 15.78 15.94 -0.11 -0.69% 540,400
Mar 26, 2025 16.20 16.22 15.94 16.05 -0.11 -0.68% 525,000
Mar 25, 2025 16.26 16.34 16.07 16.16 -0.14 -0.86% 684,700
Mar 24, 2025 16.32 16.45 16.18 16.30 0.33 2.07% 510,300
Mar 21, 2025 15.89 16.06 15.73 15.97 -0.14 -0.87% 2,746,794
Mar 20, 2025 16.15 16.44 16.06 16.11 -0.28 -1.71% 556,644
Mar 19, 2025 16.20 16.53 16.06 16.39 0.24 1.49% 778,400
Mar 18, 2025 16.05 16.24 16.03 16.15 -0.05 -0.31% 586,121
Mar 17, 2025 15.96 16.25 15.95 16.20 0.18 1.12% 598,037
Mar 14, 2025 15.80 16.10 15.72 16.02 0.21 1.33% 648,400
Mar 13, 2025 16.19 16.44 15.78 15.81 -0.41 -2.53% 530,830
Mar 12, 2025 16.42 16.45 16.03 16.22 -0.05 -0.31% 974,200
Mar 11, 2025 16.54 16.82 16.15 16.27 -0.16 -0.97% 1,160,841
Mar 10, 2025 16.15 16.49 16.00 16.43 0.02 0.12% 1,346,202
Mar 7, 2025 16.12 16.41 15.93 16.41 0.19 1.17% 1,010,038
Mar 6, 2025 15.97 16.43 15.90 16.22 0.05 0.31% 1,073,300
Mar 5, 2025 15.90 16.32 15.90 16.17 0.34 2.15% 1,432,500
Mar 4, 2025 15.75 16.15 15.54 15.83 -0.11 -0.69% 1,078,820
Mar 3, 2025 16.64 16.66 15.89 15.94 -0.65 -3.92% 856,600
Feb 28, 2025 16.47 16.77 16.36 16.59 0.02 0.12% 1,202,902
Feb 27, 2025 17.03 17.18 16.54 16.57 -0.46 -2.70% 1,422,922
Feb 26, 2025 17.29 17.45 16.95 17.03 -0.24 -1.39% 763,945
Feb 25, 2025 17.47 17.68 17.24 17.27 -0.24 -1.37% 1,055,800
Feb 24, 2025 17.64 17.78 17.45 17.51 -0.07 -0.40% 723,500
Feb 21, 2025 18.05 18.20 17.50 17.58 -0.26 -1.46% 1,038,900
Feb 20, 2025 17.96 18.06 17.76 17.84 -0.22 -1.22% 519,445
Feb 19, 2025 18.32 18.53 18.06 18.06 -0.28 -1.53% 1,057,937
Feb 18, 2025 18.28 18.74 18.06 18.34 0.05 0.27% 1,033,500
Feb 14, 2025 16.70 18.65 16.14 18.29 0.04 0.22% 1,607,800
Feb 13, 2025 18.05 18.26 18.02 18.25 0.18 1.00% 940,641
Feb 12, 2025 17.97 18.24 17.83 18.07 -0.24 -1.31% 695,101
Feb 11, 2025 18.04 18.56 18.04 18.31 0.10 0.55% 613,914
Feb 10, 2025 18.35 18.41 18.18 18.21 -0.01 -0.05% 873,200
Feb 7, 2025 18.55 18.62 18.09 18.22 -0.34 -1.83% 623,200
Feb 6, 2025 18.79 18.94 18.48 18.56 -0.21 -1.12% 685,647
Feb 5, 2025 18.67 18.86 18.54 18.77 0.24 1.30% 574,844
Feb 4, 2025 18.21 18.65 18.17 18.53 0.26 1.42% 460,838
Feb 3, 2025 18.45 18.60 18.14 18.27 -0.66 -3.49% 542,708
Jan 31, 2025 18.94 19.33 18.87 18.93 -0.02 -0.11% 731,827
Jan 30, 2025 19.35 19.43 18.91 18.95 -0.15 -0.79% 583,741
Jan 29, 2025 19.27 19.44 19.07 19.10 -0.16 -0.83% 630,410
Jan 28, 2025 19.20 19.40 18.95 19.26 -0.01 -0.05% 618,024
Jan 27, 2025 19.66 19.85 19.20 19.27 -0.68 -3.41% 794,200
Jan 24, 2025 20.31 20.36 19.86 19.95 -0.47 -2.30% 563,200
Jan 23, 2025 20.09 20.43 19.97 20.42 0.08 0.39% 525,500
Jan 22, 2025 20.61 20.81 20.32 20.34 -0.24 -1.17% 552,800
Jan 21, 2025 20.56 20.77 20.45 20.58 0.21 1.03% 434,600